Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technical & System Software Sector (CIX: MSECTOR822 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 1896 1926 1882 1900 0 -4.71(-0.25%)
Feb 26, 2016 1904 1924 1873 1904 0 +17.15(+0.91%)
Feb 25, 2016 1885 1911 1853 1887 0 +8.06(+0.43%)
Feb 24, 2016 1852 1887 1833 1879 0 +8.12(+0.43%)
Feb 23, 2016 1892 1907 1860 1871 0 -29.89(-1.57%)
Feb 22, 2016 1892 1918 1877 1901 0 +22.51(+1.20%)
Feb 19, 2016 1841 1892 1826 1878 0 +31.58(+1.71%)
Feb 18, 2016 1868 1890 1826 1847 0 -16.33(-0.88%)
Feb 17, 2016 1826 1874 1818 1863 0 +50.80(+2.80%)
Feb 16, 2016 1802 1830 1784 1812 0 +26.36(+1.48%)
Feb 12, 2016 1786 1786 1786 1786 0 +22.01(+1.25%)
Feb 11, 2016 1738 1780 1727 1764 0 -6.08(-0.34%)
Feb 10, 2016 1764 1798 1756 1770 0 +29.15(+1.67%)
Feb 09, 2016 1727 1779 1704 1741 0 -11.17(-0.64%)
Feb 08, 2016 1777 1798 1711 1752 0 -54.11(-3.00%)
Feb 05, 2016 1858 1884 1791 1806 0 -83.42(-4.41%)
Feb 04, 2016 1895 1923 1866 1890 0 +9.43(+0.50%)
Feb 03, 2016 1886 1911 1827 1880 0 +36.45(+1.98%)
Feb 02, 2016 1869 1891 1829 1844 0 -40.55(-2.15%)
Feb 01, 2016 1872 1901 1854 1884 0 -1.75(-0.09%)
Jan 29, 2016 1847 1893 1838 1886 0 +56.53(+3.09%)
Jan 28, 2016 1851 1862 1814 1829 0 -7.56(-0.41%)
Jan 27, 2016 1873 1891 1827 1837 0 -50.15(-2.66%)
Jan 26, 2016 1881 1905 1856 1887 0 +13.06(+0.70%)
Jan 25, 2016 1905 1918 1867 1874 0 -39.19(-2.05%)
Jan 22, 2016 1897 1926 1882 1913 0 +39.67(+2.12%)
Jan 21, 2016 1875 1904 1842 1874 0 +6.93(+0.37%)
Jan 20, 2016 1832 1886 1795 1867 0 +6.65(+0.36%)
Jan 19, 2016 1897 1908 1840 1860 0 -25.74(-1.36%)
Jan 15, 2016 1886 1886 1886 1886 0 -43.84(-2.27%)
Jan 14, 2016 1899 1944 1866 1930 0 +58.09(+3.10%)
Jan 13, 2016 1936 1952 1854 1872 0 -60.47(-3.13%)
Jan 12, 2016 1939 1968 1907 1932 0 +5.39(+0.28%)
Jan 11, 2016 1933 1947 1901 1927 0 -0.52(-0.03%)
Jan 08, 2016 1967 1981 1919 1927 0 -32.07(-1.64%)
Jan 07, 2016 1979 2004 1945 1959 0 -52.53(-2.61%)
Jan 06, 2016 2019 2037 1996 2012 0 -32.86(-1.61%)
Jan 05, 2016 2047 2066 2028 2045 0 +2.51(+0.12%)
Jan 04, 2016 2048 2066 2012 2042 0 -39.50(-1.90%)
Dec 31, 2015 2082 2082 2082 2082 0 -33.10(-1.57%)
Dec 30, 2015 2123 2140 2106 2115 0 -12.67(-0.60%)
Dec 29, 2015 2126 2147 2110 2127 0 +9.55(+0.45%)
Dec 28, 2015 2110 2126 2094 2118 0 +1.85(+0.09%)
Dec 24, 2015 2116 2116 2116 2116 0 -0.23(-0.01%)
Dec 23, 2015 2102 2126 2088 2116 0 +21.95(+1.05%)
Dec 22, 2015 2082 2103 2058 2094 0 +21.08(+1.02%)
Dec 21, 2015 2085 2102 2053 2073 0 +4.13(+0.20%)
Dec 18, 2015 2093 2108 2066 2069 0 -29.57(-1.41%)
Dec 17, 2015 2131 2139 2092 2099 0 -26.94(-1.27%)
Dec 16, 2015 2120 2137 2095 2126 0 +21.04(+1.00%)
Dec 15, 2015 2103 2128 2090 2104 0 +19.66(+0.94%)
Dec 14, 2015 2094 2110 2059 2085 0 +1.66(+0.08%)
Dec 11, 2015 2095 2119 2067 2083 0 -32.49(-1.54%)
Dec 10, 2015 2113 2136 2102 2116 0 +6.55(+0.31%)
Dec 09, 2015 2136 2160 2096 2109 0 -33.67(-1.57%)
Dec 08, 2015 2130 2163 2106 2143 0 -5.34(-0.25%)
Dec 07, 2015 2173 2185 2130 2148 0 -23.52(-1.08%)
Dec 04, 2015 2142 2183 2134 2172 0 +34.34(+1.61%)
Dec 03, 2015 2176 2195 2125 2137 0 -49.08(-2.24%)
Dec 02, 2015 2200 2213 2175 2186 0 -17.05(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.